Papago Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.910 | 7.910 | 7.910 | 7.910 | 14.702 | 2,743 |
| 2026-07-21 | 8.250 | 8.250 | 8.250 | 8.250 | 15.334 | 0 |
| 2026-07-20 | 8.250 | 8.250 | 8.250 | 8.250 | 15.334 | 631 |
| 2026-07-17 | 7.950 | 8.300 | 7.950 | 8.300 | 15.427 | 5,936 |
| 2026-07-16 | 8.290 | 8.290 | 8.290 | 8.290 | 15.408 | 663 |
| 2026-07-15 | 8.060 | 8.100 | 8.060 | 8.070 | 14.999 | 2,730 |
| 2026-07-14 | 8.000 | 8.060 | 8.000 | 8.060 | 14.981 | 4,120 |
| 2026-07-13 | 8.570 | 8.570 | 7.950 | 8.240 | 15.315 | 35,133 |
| 2026-07-10 | 2.487 | 2.487 | 2.487 | 2.487 | 4.622 | 0 |
| 2026-07-09 | 8.590 | 8.590 | 8.590 | 8.590 | 15.966 | 674 |
| 2026-07-08 | 8.600 | 8.600 | 8.590 | 8.590 | 15.966 | 2,723 |
| 2026-07-07 | 7.800 | 8.570 | 7.800 | 8.570 | 15.928 | 10,666 |
| 2026-07-06 | 7.840 | 7.840 | 7.630 | 7.800 | 14.497 | 8,664 |
| 2026-07-03 | 7.830 | 7.840 | 7.830 | 7.840 | 14.572 | 8,124 |
| 2026-07-02 | 8.080 | 8.080 | 7.830 | 7.830 | 14.553 | 9,261 |
| 2026-07-01 | 7.310 | 8.100 | 7.310 | 8.100 | 15.055 | 9,808 |
| 2026-06-30 | 7.930 | 7.930 | 7.930 | 7.930 | 14.739 | 4,346 |
| 2026-06-29 | 7.930 | 7.930 | 7.930 | 7.930 | 14.739 | 2,154 |
| 2026-06-26 | 7.900 | 7.910 | 7.900 | 7.910 | 14.702 | 2,753 |
| 2026-06-25 | 7.900 | 7.900 | 7.900 | 7.900 | 14.683 | 9,846 |
| 2026-06-24 | 7.900 | 7.980 | 7.900 | 7.980 | 14.832 | 7,807 |
| 2026-06-23 | 7.810 | 7.900 | 7.810 | 7.900 | 14.683 | 9,776 |
| 2026-06-22 | 7.950 | 7.950 | 7.900 | 7.930 | 14.739 | 19,361 |
| 2026-06-18 | 8.110 | 8.120 | 8.110 | 8.120 | 15.092 | 12,281 |
| 2026-06-17 | 8.300 | 8.300 | 8.200 | 8.200 | 15.241 | 1,370 |
| 2026-06-16 | 8.300 | 8.300 | 8.300 | 8.300 | 15.427 | 1,668 |
| 2026-06-15 | 8.300 | 8.300 | 8.300 | 8.300 | 15.427 | 2,692 |
| 2026-06-12 | 8.900 | 8.900 | 8.300 | 8.300 | 15.427 | 4,975 |
| 2026-06-11 | 8.120 | 8.120 | 8.120 | 8.120 | 15.092 | 9,326 |
| 2026-06-10 | 8.300 | 8.300 | 8.120 | 8.120 | 15.092 | 2,870 |
| 2026-06-09 | 8.000 | 8.300 | 7.960 | 8.300 | 15.427 | 3,514 |
| 2026-06-08 | 8.300 | 8.300 | 8.300 | 8.300 | 15.427 | 3,606 |
| 2026-06-05 | 8.280 | 8.300 | 8.280 | 8.300 | 15.427 | 4,474 |
| 2026-06-04 | 8.220 | 8.230 | 8.200 | 8.200 | 15.241 | 7,128 |
| 2026-06-03 | 8.480 | 8.480 | 7.950 | 8.180 | 15.204 | 17,241 |
| 2026-06-02 | 8.580 | 8.580 | 7.950 | 8.400 | 15.612 | 8,426 |
| 2026-06-01 | 8.120 | 8.120 | 7.930 | 7.940 | 14.758 | 15,893 |
| 2026-05-29 | 9.300 | 9.300 | 8.500 | 8.510 | 15.817 | 30,336 |
| 2026-05-28 | 9.300 | 9.600 | 9.300 | 9.300 | 17.285 | 130,009 |
| 2026-05-27 | 8.580 | 8.740 | 8.580 | 8.740 | 16.244 | 35,594 |
| 2026-05-26 | 7.290 | 7.950 | 7.290 | 7.950 | 14.776 | 11,367 |
| 2026-05-25 | 7.220 | 7.300 | 7.220 | 7.280 | 13.531 | 12,588 |
| 2026-05-22 | 7.320 | 7.350 | 7.320 | 7.350 | 13.661 | 12,903 |
| 2026-05-21 | 7.510 | 7.510 | 7.320 | 7.360 | 13.680 | 16,289 |
| 2026-05-20 | 7.580 | 7.580 | 7.570 | 7.580 | 14.088 | 10,606 |
| 2026-05-19 | 8.130 | 8.130 | 7.540 | 7.620 | 14.163 | 30,465 |
| 2026-05-18 | 8.100 | 8.340 | 8.100 | 8.130 | 15.111 | 8,676 |
| 2026-05-15 | 8.230 | 8.230 | 8.220 | 8.220 | 15.278 | 12,313 |
| 2026-05-14 | 8.300 | 8.470 | 8.300 | 8.320 | 15.464 | 3,346 |
| 2026-05-13 | 8.320 | 8.330 | 8.310 | 8.310 | 15.445 | 3,820 |
| 2026-05-12 | 8.350 | 8.350 | 8.310 | 8.320 | 15.464 | 10,856 |
| 2026-05-11 | 8.500 | 8.500 | 8.330 | 8.350 | 15.520 | 27,099 |
| 2026-05-08 | 8.500 | 8.500 | 8.500 | 8.500 | 15.798 | 12,651 |
| 2026-05-07 | 8.670 | 8.670 | 8.500 | 8.500 | 15.798 | 84,022 |
| 2026-05-06 | 8.720 | 8.730 | 8.700 | 8.700 | 16.170 | 19,250 |
| 2026-05-05 | 8.800 | 8.800 | 8.700 | 8.700 | 16.170 | 27,285 |
| 2026-05-04 | 8.780 | 8.800 | 8.770 | 8.770 | 16.300 | 57,951 |
| 2026-04-30 | 8.770 | 8.780 | 8.770 | 8.780 | 16.319 | 11,593 |
| 2026-04-29 | 8.850 | 8.850 | 8.810 | 8.810 | 16.375 | 2,345 |
| 2026-04-28 | 9.000 | 9.000 | 8.840 | 8.850 | 16.449 | 5,949 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.